Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flexshopper Inc
(NQ:
FPAY
)
1.220
-0.040 (-3.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
2.800
2.850
2.510
2.700
335,197
-0.10(-3.57%)
May 27, 2021
2.760
2.980
2.710
2.800
199,155
+0.03(+1.08%)
May 26, 2021
2.840
2.870
2.760
2.770
64,008
-0.02(-0.72%)
May 25, 2021
2.800
2.870
2.780
2.790
46,285
+0.04(+1.45%)
May 24, 2021
2.790
2.800
2.710
2.750
56,534
-0.03(-1.08%)
May 21, 2021
2.840
2.870
2.780
2.780
62,304
-0.07(-2.46%)
May 20, 2021
2.780
2.880
2.747
2.850
48,370
+0.06(+2.15%)
May 19, 2021
2.750
2.820
2.710
2.790
71,825
+0.00(+0.00%)
May 18, 2021
2.810
2.940
2.725
2.790
204,116
+0.07(+2.57%)
May 17, 2021
2.650
2.730
2.621
2.720
133,154
+0.09(+3.42%)
May 14, 2021
2.480
2.660
2.457
2.630
109,258
+0.19(+7.79%)
May 13, 2021
2.350
2.490
2.350
2.440
300,374
+0.15(+6.55%)
May 12, 2021
2.320
2.420
2.281
2.290
63,542
-0.07(-2.97%)
May 11, 2021
2.320
2.480
2.310
2.360
104,664
-0.09(-3.67%)
May 10, 2021
2.450
2.560
2.370
2.450
169,613
+0.00(+0.00%)
May 07, 2021
2.270
2.490
2.270
2.450
67,038
+0.18(+7.93%)
May 06, 2021
2.340
2.350
2.250
2.270
121,530
-0.04(-1.73%)
May 05, 2021
2.340
2.440
2.310
2.310
60,230
-0.04(-1.70%)
May 04, 2021
2.310
2.440
2.260
2.350
78,219
-0.01(-0.42%)
May 03, 2021
2.550
2.590
2.330
2.360
251,246
-0.18(-7.09%)
Apr 30, 2021
2.580
2.605
2.540
2.540
74,100
-0.06(-2.31%)
Apr 29, 2021
2.690
2.750
2.580
2.600
35,980
-0.08(-2.99%)
Apr 28, 2021
2.670
2.760
2.621
2.680
37,573
+0.02(+0.75%)
Apr 27, 2021
2.700
2.760
2.620
2.660
78,467
+0.03(+1.14%)
Apr 26, 2021
2.820
2.820
2.503
2.630
278,557
-0.12(-4.36%)
Apr 23, 2021
2.370
2.860
2.360
2.750
416,600
+0.42(+18.03%)
Apr 22, 2021
2.320
2.480
2.300
2.330
74,481
+0.05(+2.19%)
Apr 21, 2021
2.190
2.330
2.110
2.280
79,934
+0.12(+5.56%)
Apr 20, 2021
2.160
2.240
2.080
2.160
91,369
-0.01(-0.46%)
Apr 19, 2021
2.280
2.280
2.100
2.170
175,949
-0.10(-4.19%)
Apr 16, 2021
2.330
2.350
2.210
2.265
134,300
-0.09(-4.03%)
Apr 15, 2021
2.380
2.420
2.310
2.360
43,458
-0.02(-0.84%)
Apr 14, 2021
2.300
2.440
2.300
2.380
62,332
+0.03(+1.28%)
Apr 13, 2021
2.430
2.470
2.300
2.350
111,310
-0.11(-4.47%)
Apr 12, 2021
2.550
2.580
2.400
2.460
128,606
-0.07(-2.77%)
Apr 09, 2021
2.590
2.650
2.399
2.530
114,500
-0.03(-1.17%)
Apr 08, 2021
2.690
2.690
2.500
2.560
142,643
-0.09(-3.40%)
Apr 07, 2021
2.640
2.750
2.620
2.650
72,779
+0.02(+0.76%)
Apr 06, 2021
2.620
2.720
2.620
2.630
50,533
-0.07(-2.59%)
Apr 05, 2021
2.640
2.780
2.570
2.700
255,682
+0.07(+2.66%)
Apr 01, 2021
2.620
3.130
2.570
2.630
2,044,300
+0.00(+0.00%)
Mar 31, 2021
2.540
2.670
2.540
2.630
43,818
+0.09(+3.54%)
Mar 30, 2021
2.520
2.570
2.370
2.540
78,215
+0.02(+0.79%)
Mar 29, 2021
2.680
2.680
2.430
2.520
177,173
-0.19(-7.01%)
Mar 26, 2021
2.750
2.750
2.500
2.710
142,500
+0.01(+0.37%)
Mar 25, 2021
2.670
2.750
2.420
2.700
137,115
+0.05(+1.89%)
Mar 24, 2021
2.790
2.800
2.600
2.650
60,859
-0.10(-3.64%)
Mar 23, 2021
2.870
2.880
2.700
2.750
182,353
-0.18(-6.14%)
Mar 22, 2021
2.960
2.960
2.800
2.930
67,698
+0.00(+0.00%)
Mar 19, 2021
2.880
2.930
2.770
2.930
102,800
+0.11(+3.90%)
Mar 18, 2021
3.000
3.060
2.770
2.820
80,162
-0.19(-6.31%)
Mar 17, 2021
3.060
3.100
2.760
3.010
164,231
-0.05(-1.63%)
Mar 16, 2021
3.120
3.240
2.960
3.060
85,649
-0.04(-1.29%)
Mar 15, 2021
3.400
3.590
3.030
3.100
203,491
-0.25(-7.46%)
Mar 12, 2021
3.040
3.350
3.025
3.350
206,500
+0.39(+13.18%)
Mar 11, 2021
2.990
2.990
2.920
2.960
76,410
+0.05(+1.72%)
Mar 10, 2021
2.880
3.000
2.880
2.910
109,518
+0.04(+1.39%)
Mar 09, 2021
2.650
2.970
2.450
2.870
245,749
+0.19(+7.09%)
Mar 08, 2021
2.640
2.900
2.600
2.680
86,807
+0.01(+0.37%)
Mar 05, 2021
2.680
2.704
2.400
2.670
127,100
+0.04(+1.52%)
Mar 04, 2021
2.710
2.750
2.460
2.630
209,147
-0.10(-3.66%)
Mar 03, 2021
2.770
2.820
2.520
2.730
256,365
-0.03(-1.09%)
Mar 02, 2021
2.900
2.980
2.750
2.760
127,090
-0.10(-3.50%)
Mar 01, 2021
2.970
3.030
2.850
2.860
210,487
-0.02(-0.69%)
Feb 26, 2021
2.980
3.073
2.820
2.880
135,500
-0.08(-2.70%)
Feb 25, 2021
3.300
3.319
2.890
2.960
152,480
-0.28(-8.64%)
Feb 24, 2021
2.990
3.250
2.990
3.240
125,402
+0.25(+8.36%)
Feb 23, 2021
3.000
3.028
2.750
2.990
470,968
-0.16(-5.08%)
Feb 22, 2021
3.310
3.340
3.120
3.150
215,538
-0.19(-5.69%)
Feb 19, 2021
3.430
3.470
3.310
3.340
74,700
-0.05(-1.47%)
Feb 18, 2021
3.740
3.820
3.340
3.390
228,020
-0.31(-8.38%)
Feb 17, 2021
3.820
3.910
3.650
3.700
213,211
-0.14(-3.65%)
Feb 16, 2021
3.500
3.949
3.500
3.840
377,730
+0.33(+9.40%)
Feb 12, 2021
3.500
3.598
3.410
3.510
73,800
+0.04(+1.15%)
Feb 11, 2021
3.500
3.550
3.390
3.470
192,877
+0.03(+0.87%)
Feb 10, 2021
3.430
3.520
3.390
3.440
122,629
+0.04(+1.18%)
Feb 09, 2021
3.600
3.639
3.380
3.400
264,263
-0.22(-6.08%)
Feb 08, 2021
3.310
3.750
3.300
3.620
331,823
+0.40(+12.42%)
Feb 05, 2021
3.220
3.390
3.190
3.220
101,000
-0.01(-0.31%)
Feb 04, 2021
3.230
3.300
3.170
3.230
81,960
+0.01(+0.31%)
Feb 03, 2021
2.990
3.310
2.990
3.220
209,151
+0.20(+6.62%)
Feb 02, 2021
3.060
3.100
2.906
3.020
227,781
+0.00(+0.00%)
Feb 01, 2021
2.870
3.020
2.750
3.020
211,357
+0.21(+7.47%)
Jan 29, 2021
2.910
3.150
2.750
2.810
327,200
-0.10(-3.44%)
Jan 28, 2021
2.970
3.030
2.840
2.910
183,732
-0.05(-1.69%)
Jan 27, 2021
3.220
3.250
2.930
2.960
402,194
-0.35(-10.57%)
Jan 26, 2021
3.540
3.590
3.260
3.310
308,335
-0.28(-7.80%)
Jan 25, 2021
3.440
3.660
3.400
3.590
439,663
+0.15(+4.36%)
Jan 22, 2021
3.180
3.470
3.130
3.440
161,300
+0.26(+8.18%)
Jan 21, 2021
3.430
3.430
3.130
3.180
234,899
-0.22(-6.47%)
Jan 20, 2021
3.480
3.510
3.220
3.400
188,698
-0.08(-2.30%)
Jan 19, 2021
3.300
3.510
3.190
3.480
420,026
+0.23(+7.08%)
Jan 15, 2021
3.170
3.350
3.050
3.250
366,800
+0.07(+2.20%)
Jan 14, 2021
2.940
3.250
2.940
3.180
450,319
+0.18(+6.00%)
Jan 13, 2021
3.150
3.250
2.950
3.000
613,714
-0.09(-2.91%)
Jan 12, 2021
3.000
3.200
2.840
3.090
685,861
+0.17(+5.82%)
Jan 11, 2021
2.580
3.000
2.520
2.920
974,592
+0.40(+15.87%)
Jan 08, 2021
2.470
2.550
2.390
2.520
281,000
-0.02(-0.79%)
Jan 07, 2021
2.500
2.580
2.470
2.540
120,944
+0.06(+2.42%)
Jan 06, 2021
2.550
2.630
2.460
2.480
247,374
-0.06(-2.36%)
Jan 05, 2021
2.360
2.580
2.350
2.540
199,858
+0.16(+6.72%)
Jan 04, 2021
2.560
2.593
2.320
2.380
487,086
-0.19(-7.39%)
Dec 31, 2020
2.570
2.570
2.570
456,420
-0.11(-4.10%)
Dec 30, 2020
2.500
2.720
2.470
2.680
456,420
+0.19(+7.63%)
Dec 29, 2020
2.500
2.640
2.450
2.490
783,117
+0.03(+1.22%)
Dec 28, 2020
2.370
3.360
2.280
2.460
11,450,695
+0.09(+3.80%)
Dec 24, 2020
2.330
2.380
2.280
2.370
143,800
+0.03(+1.28%)
Dec 23, 2020
2.450
2.550
2.260
2.340
365,817
-0.07(-2.90%)
Dec 22, 2020
2.350
2.440
2.280
2.410
207,238
+0.02(+0.84%)
Dec 21, 2020
2.270
2.500
2.260
2.390
115,034
+0.09(+3.91%)
Dec 18, 2020
2.410
2.428
2.300
2.300
123,500
-0.07(-2.95%)
Dec 17, 2020
2.500
2.560
2.360
2.370
249,620
-0.12(-4.82%)
Dec 16, 2020
2.550
2.600
2.460
2.490
154,369
-0.11(-4.23%)
Dec 15, 2020
2.500
2.600
2.370
2.600
192,220
+0.21(+8.79%)
Dec 14, 2020
2.770
2.850
2.360
2.390
655,333
-0.33(-12.13%)
Dec 11, 2020
2.600
2.939
2.600
2.720
920,200
+0.12(+4.62%)
Dec 10, 2020
2.280
2.780
2.230
2.600
1,428,577
+0.41(+18.72%)
Dec 09, 2020
2.290
2.330
2.150
2.190
239,202
+0.06(+2.82%)
Dec 08, 2020
2.290
2.330
2.100
2.130
239,137
-0.14(-6.17%)
Dec 07, 2020
2.170
2.280
2.110
2.270
209,466
+0.06(+2.71%)
Dec 04, 2020
2.300
2.320
2.020
2.210
546,600
-0.03(-1.34%)
Dec 03, 2020
2.000
2.450
1.920
2.240
2,651,477
+0.47(+26.55%)
Dec 02, 2020
1.870
1.870
1.750
1.770
83,812
-0.08(-4.32%)
Dec 01, 2020
1.950
1.950
1.850
1.850
48,929
-0.04(-2.12%)
Nov 30, 2020
1.890
1.930
1.820
1.890
138,189
-0.03(-1.56%)
Nov 27, 2020
1.880
1.940
1.850
1.920
104,000
+0.04(+2.13%)
Nov 25, 2020
1.680
1.960
1.669
1.880
514,400
+0.22(+13.25%)
Nov 24, 2020
1.690
1.700
1.650
1.660
118,282
-0.04(-2.35%)
Nov 23, 2020
1.710
1.770
1.690
1.700
123,850
-0.01(-0.58%)
Nov 20, 2020
1.630
1.710
1.630
1.710
201,500
+0.05(+3.01%)
Nov 19, 2020
1.700
1.720
1.630
1.660
101,620
-0.04(-2.35%)
Nov 18, 2020
1.600
1.730
1.570
1.700
286,557
+0.11(+6.92%)
Nov 17, 2020
1.590
1.600
1.550
1.590
103,859
+0.05(+3.25%)
Nov 16, 2020
1.650
1.690
1.520
1.540
257,918
-0.11(-6.67%)
Nov 13, 2020
1.640
1.700
1.615
1.650
205,900
+0.00(+0.00%)
Nov 12, 2020
1.600
1.670
1.600
1.650
71,258
+0.04(+2.48%)
Nov 11, 2020
1.610
1.680
1.550
1.610
77,139
-0.05(-3.01%)
Nov 10, 2020
1.650
1.710
1.540
1.660
301,705
-0.09(-5.14%)
Nov 09, 2020
1.750
1.780
1.700
1.750
156,618
+0.04(+2.34%)
Nov 06, 2020
1.690
1.730
1.665
1.710
27,600
+0.03(+1.79%)
Nov 05, 2020
1.630
1.690
1.610
1.680
53,252
+0.05(+3.07%)
Nov 04, 2020
1.640
1.650
1.580
1.630
88,163
+0.01(+0.62%)
Nov 03, 2020
1.540
1.643
1.480
1.620
105,606
+0.14(+9.46%)
Nov 02, 2020
1.610
1.610
1.470
1.480
91,612
-0.05(-3.27%)
Oct 30, 2020
1.600
1.650
1.500
1.530
65,100
-0.10(-6.13%)
Oct 29, 2020
1.660
1.680
1.592
1.630
34,282
-0.03(-1.81%)
Oct 28, 2020
1.570
1.660
1.510
1.660
115,890
+0.06(+3.75%)
Oct 27, 2020
1.580
1.610
1.570
1.600
41,050
-0.01(-0.62%)
Oct 26, 2020
1.651
1.651
1.565
1.610
115,661
-0.05(-3.01%)
Oct 23, 2020
1.670
1.730
1.640
1.660
90,100
+0.01(+0.61%)
Oct 22, 2020
1.670
1.720
1.645
1.650
102,832
-0.05(-2.94%)
Oct 21, 2020
1.834
1.834
1.620
1.700
135,481
-0.03(-1.73%)
Oct 20, 2020
1.770
1.775
1.720
1.730
15,858
-0.01(-0.57%)
Oct 19, 2020
1.850
1.855
1.720
1.740
42,455
-0.10(-5.43%)
Oct 16, 2020
1.810
1.850
1.780
1.840
39,200
+0.06(+3.37%)
Oct 15, 2020
1.770
1.790
1.735
1.780
32,612
-0.03(-1.66%)
Oct 14, 2020
1.890
1.960
1.670
1.810
251,086
-0.06(-3.21%)
Oct 13, 2020
1.820
1.880
1.820
1.870
32,553
+0.05(+2.47%)
Oct 12, 2020
1.790
1.890
1.790
1.825
89,025
+0.05(+3.11%)
Oct 09, 2020
1.800
1.800
1.720
1.770
72,400
-0.01(-0.56%)
Oct 08, 2020
1.710
1.810
1.710
1.780
113,503
+0.05(+2.89%)
Oct 07, 2020
1.780
1.800
1.670
1.730
161,730
-0.04(-2.26%)
Oct 06, 2020
1.770
1.800
1.770
1.770
37,588
+0.00(+0.00%)
Oct 05, 2020
1.750
1.810
1.740
1.770
32,618
+0.03(+1.72%)
Oct 02, 2020
1.720
1.755
1.718
1.740
115,100
-0.01(-0.57%)
Oct 01, 2020
1.779
1.779
1.720
1.750
37,774
-0.02(-1.13%)
Sep 30, 2020
1.750
1.820
1.730
1.770
45,590
+0.01(+0.57%)
Sep 29, 2020
1.820
1.830
1.760
1.760
47,393
-0.07(-3.83%)
Sep 28, 2020
1.770
1.890
1.770
1.830
109,245
+0.12(+7.02%)
Sep 25, 2020
1.710
1.760
1.690
1.710
32,000
+0.03(+1.79%)
Sep 24, 2020
1.750
1.760
1.680
1.680
185,060
-0.04(-2.33%)
Sep 23, 2020
1.760
1.780
1.720
1.720
86,203
-0.07(-3.91%)
Sep 22, 2020
1.870
1.870
1.750
1.790
28,311
-0.06(-3.24%)
Sep 21, 2020
1.890
1.935
1.820
1.850
99,101
-0.01(-0.54%)
Sep 18, 2020
1.730
1.870
1.715
1.860
92,300
+0.15(+8.77%)
Sep 17, 2020
1.760
1.760
1.670
1.710
123,684
-0.05(-2.84%)
Sep 16, 2020
1.780
1.809
1.750
1.760
57,133
-0.02(-1.12%)
Sep 15, 2020
1.790
1.817
1.750
1.780
56,418
-0.01(-0.56%)
Sep 14, 2020
1.750
1.830
1.740
1.790
179,223
+0.04(+2.58%)
Sep 11, 2020
1.820
1.830
1.740
1.745
74,300
-0.00(-0.29%)
Sep 10, 2020
1.800
1.810
1.730
1.750
112,939
-0.06(-3.31%)
Sep 09, 2020
1.780
1.880
1.751
1.810
43,598
+0.06(+3.43%)
Sep 08, 2020
1.720
1.830
1.680
1.750
276,188
-0.01(-0.57%)
Sep 04, 2020
1.910
1.910
1.700
1.760
264,400
-0.14(-7.37%)
Sep 03, 2020
1.910
1.910
1.830
1.900
122,122
+0.00(+0.00%)
Sep 02, 2020
2.120
2.136
1.820
1.900
353,525
-0.19(-9.09%)
Sep 01, 2020
2.250
2.260
1.980
2.090
365,319
-0.14(-6.28%)
Aug 31, 2020
2.160
2.480
2.160
2.230
933,292
+0.11(+5.19%)
Aug 28, 2020
1.910
2.150
1.900
2.120
400,900
+0.16(+8.16%)
Aug 27, 2020
1.820
2.100
1.790
1.960
680,753
+0.12(+6.52%)
Aug 26, 2020
1.930
1.930
1.780
1.840
251,190
-0.09(-4.66%)
Aug 25, 2020
1.820
1.960
1.810
1.930
559,761
+0.15(+8.43%)
Aug 24, 2020
1.670
1.840
1.660
1.780
524,538
+0.14(+8.54%)
Aug 21, 2020
1.600
1.700
1.570
1.640
282,300
+0.04(+2.50%)
Aug 20, 2020
1.580
1.640
1.550
1.600
145,170
+0.04(+2.56%)
Aug 19, 2020
1.550
1.600
1.440
1.560
281,400
-0.01(-0.64%)
Aug 18, 2020
1.610
1.622
1.510
1.570
244,110
-0.05(-3.09%)
Aug 17, 2020
1.680
1.690
1.550
1.620
210,832
+0.00(+0.00%)
Aug 14, 2020
1.500
1.650
1.480
1.620
414,400
+0.14(+9.46%)
Aug 13, 2020
1.480
1.520
1.410
1.480
359,295
+0.03(+2.07%)
Aug 12, 2020
1.720
1.720
1.420
1.450
353,963
-0.19(-11.59%)
Aug 11, 2020
1.750
1.780
1.590
1.640
419,181
-0.28(-14.58%)
Aug 10, 2020
1.700
1.950
1.640
1.920
683,112
+0.25(+14.97%)
Aug 07, 2020
1.580
1.670
1.545
1.670
129,100
+0.09(+5.70%)
Aug 06, 2020
1.630
1.630
1.570
1.580
53,009
-0.07(-4.24%)
Aug 05, 2020
1.620
1.650
1.610
1.650
53,284
+0.04(+2.48%)
Aug 04, 2020
1.630
1.720
1.600
1.610
137,576
-0.04(-2.42%)
Aug 03, 2020
1.500
1.720
1.500
1.650
360,120
+0.18(+12.24%)
Jul 31, 2020
1.440
1.510
1.440
1.470
58,000
+0.00(+0.00%)
Jul 30, 2020
1.400
1.470
1.360
1.470
62,409
+0.07(+5.00%)
Jul 29, 2020
1.470
1.510
1.380
1.400
135,844
-0.06(-4.11%)
Jul 28, 2020
1.510
1.540
1.430
1.460
97,317
-0.05(-3.31%)
Jul 27, 2020
1.510
1.540
1.420
1.510
126,539
+0.01(+0.67%)
Jul 24, 2020
1.530
1.560
1.500
1.500
65,700
-0.04(-2.60%)
Jul 23, 2020
1.600
1.635
1.530
1.540
115,666
-0.06(-3.75%)
Jul 22, 2020
1.640
1.690
1.560
1.600
47,029
+0.01(+0.63%)
Jul 21, 2020
1.710
1.750
1.510
1.590
173,249
-0.11(-6.47%)
Jul 20, 2020
1.730
1.730
1.625
1.700
109,064
-0.01(-0.58%)
Jul 17, 2020
1.580
1.720
1.550
1.710
118,700
+0.12(+7.55%)
Jul 16, 2020
1.630
1.630
1.510
1.590
73,403
-0.01(-0.63%)
Jul 15, 2020
1.550
1.640
1.530
1.600
120,995
+0.08(+5.26%)
Jul 14, 2020
1.530
1.530
1.360
1.520
124,997
-0.02(-1.30%)
Jul 13, 2020
1.650
1.700
1.510
1.540
84,526
-0.09(-5.52%)
Jul 10, 2020
1.620
1.756
1.620
1.630
91,600
-0.02(-1.21%)
Jul 09, 2020
1.790
1.820
1.600
1.650
258,962
-0.13(-7.30%)
Jul 08, 2020
1.820
1.900
1.750
1.780
64,414
-0.03(-1.66%)
Jul 07, 2020
1.900
1.920
1.750
1.810
78,439
-0.07(-3.72%)
Jul 06, 2020
1.910
1.930
1.850
1.880
90,168
+0.00(+0.00%)
Jul 02, 2020
1.890
1.980
1.870
1.880
174,700
+0.02(+1.08%)
Jul 01, 2020
1.740
1.900
1.710
1.860
230,732
+0.12(+6.90%)
Jun 30, 2020
1.720
1.740
1.661
1.740
105,609
+0.05(+2.96%)
Jun 29, 2020
1.720
1.740
1.650
1.690
88,025
-0.02(-1.17%)
Jun 26, 2020
1.660
1.750
1.660
1.710
151,600
+0.03(+1.79%)
Jun 25, 2020
1.630
1.700
1.610
1.680
104,131
+0.05(+3.07%)
Jun 24, 2020
1.690
1.730
1.610
1.630
169,843
-0.07(-4.12%)
Jun 23, 2020
1.780
1.800
1.650
1.700
129,015
-0.02(-1.16%)
Jun 22, 2020
1.650
1.750
1.590
1.720
126,449
+0.07(+4.24%)
Jun 19, 2020
1.650
1.664
1.590
1.650
118,400
+0.01(+0.61%)
Jun 18, 2020
1.710
1.710
1.590
1.640
148,370
-0.06(-3.53%)
Jun 17, 2020
1.700
1.740
1.660
1.700
80,061
+0.01(+0.59%)
Jun 16, 2020
1.720
1.740
1.590
1.690
233,928
+0.01(+0.60%)
Jun 15, 2020
1.580
1.700
1.570
1.680
62,992
+0.07(+4.34%)
Jun 12, 2020
1.700
1.760
1.608
1.610
141,600
-0.02(-1.22%)
Jun 11, 2020
1.550
1.750
1.540
1.630
260,915
-0.22(-11.89%)
Jun 10, 2020
2.000
2.100
1.820
1.850
221,713
-0.15(-7.50%)
Jun 09, 2020
1.900
2.050
1.880
2.000
235,209
+0.10(+5.26%)
Jun 08, 2020
1.770
1.920
1.730
1.900
373,986
+0.18(+10.47%)
Jun 05, 2020
1.730
1.750
1.660
1.720
180,200
+0.04(+2.38%)
Jun 04, 2020
1.720
1.724
1.620
1.680
192,638
-0.05(-2.89%)
Jun 03, 2020
1.740
1.800
1.640
1.730
228,098
+0.04(+2.37%)
Jun 02, 2020
1.690
1.720
1.600
1.690
125,435
+0.04(+2.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.